KissMeData/000950/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183200	13694650	18950	18950	18950	18950	21
3	20240902	183100	13694650	18950	18950	18950	18950	0
4	20240902	183000	13694650	18950	18950	18950	18950	0
5	20240902	182900	13694650	18950	18950	18950	18950	0
6	20240902	182800	13694650	18950	18950	18950	18950	0
7	20240902	182700	13694650	18950	18950	18950	18950	0
8	20240902	182600	13694650	18950	18950	18950	18950	0
9	20240902	182500	13694650	18950	18950	18950	18950	0
10	20240902	182400	13694650	18950	18950	18950	18950	0
11	20240902	182300	13694650	18950	18950	18950	18950	0
12	20240902	182200	13694650	18950	18950	18950	18950	0
13	20240902	182100	13694650	18950	18950	18950	18950	0
14	20240902	182000	13694650	18950	18950	18950	18950	0
15	20240902	181900	13694650	18950	18950	18950	18950	0
16	20240902	181800	13694650	18950	18950	18950	18950	0
17	20240902	181700	13694650	18950	18950	18950	18950	0
18	20240902	181600	13694650	18950	18950	18950	18950	0
19	20240902	181500	13694650	18950	18950	18950	18950	0
20	20240902	181400	13694650	18950	18950	18950	18950	0
21	20240902	181300	13694650	18950	18950	18950	18950	0
22	20240902	181200	13694650	18950	18950	18950	18950	0
23	20240902	181100	13694650	18950	18950	18950	18950	0
24	20240902	181000	13694650	18950	18950	18950	18950	0
25	20240902	180900	13694650	18950	18950	18950	18950	0
26	20240902	180800	13694650	18950	18950	18950	18950	0
27	20240902	180700	13694650	18950	18950	18950	18950	0
28	20240902	180600	13694650	18950	18950	18950	18950	0
29	20240902	180500	13694650	18950	18950	18950	18950	0
30	20240902	180400	13694650	18950	18950	18950	18950	0
31	20240902	180300	13694650	18950	18950	18950	18950	0
32	20240902	180200	13694650	18950	18950	18950	18950	21
33	20240902	180100	13694650	18950	18950	18950	18950	0
34	20240902	180000	13694650	18950	18950	18950	18950	0
35	20240902	175900	13694650	18950	18950	18950	18950	0
36	20240902	175800	13694650	18950	18950	18950	18950	0
37	20240902	175700	13694650	18950	18950	18950	18950	0
38	20240902	175600	13694650	18950	18950	18950	18950	0
39	20240902	175500	13694650	18950	18950	18950	18950	0
40	20240902	175400	13694650	18950	18950	18950	18950	0
41	20240902	175300	13694650	18950	18950	18950	18950	0
42	20240902	175200	13694650	18950	18950	18950	18950	0
43	20240902	175100	13694650	18950	18950	18950	18950	0
44	20240902	175000	13694650	18950	18950	18950	18950	0
45	20240902	174900	13694650	18950	18950	18950	18950	0
46	20240902	174800	13694650	18950	18950	18950	18950	0
47	20240902	174700	13694650	18950	18950	18950	18950	0
48	20240902	174600	13694650	18950	18950	18950	18950	0
49	20240902	174500	13694650	18950	18950	18950	18950	0
50	20240902	174400	13694650	18950	18950	18950	18950	0
51	20240902	174300	13694650	18950	18950	18950	18950	0
52	20240902	174200	13694650	18950	18950	18950	18950	0
53	20240902	174100	13694650	18950	18950	18950	18950	0
54	20240902	174000	13694650	18950	18950	18950	18950	0
55	20240902	173900	13694650	18950	18950	18950	18950	0
56	20240902	173800	13694650	18950	18950	18950	18950	0
57	20240902	173700	13694650	18950	18950	18950	18950	0
58	20240902	173600	13694650	18950	18950	18950	18950	0
59	20240902	173500	13694650	18950	18950	18950	18950	0
60	20240902	173400	13694650	18950	18950	18950	18950	0
61	20240902	173300	13694650	18950	18950	18950	18950	0
62	20240902	173200	13694650	18950	18950	18950	18950	21
63	20240902	173100	13694650	18950	18950	18950	18950	0
64	20240902	173000	13694650	18950	18950	18950	18950	0
65	20240902	172900	13694650	18950	18950	18950	18950	0
66	20240902	172800	13694650	18950	18950	18950	18950	0
67	20240902	172700	13694650	18950	18950	18950	18950	0
68	20240902	172600	13694650	18950	18950	18950	18950	0
69	20240902	172500	13694650	18950	18950	18950	18950	0
70	20240902	172400	13694650	18950	18950	18950	18950	0
71	20240902	172300	13694650	18950	18950	18950	18950	0
72	20240902	172200	13694650	18950	18950	18950	18950	0
73	20240902	172100	13694650	18950	18950	18950	18950	0
74	20240902	172000	13694650	18950	18950	18950	18950	0
75	20240902	171900	13694650	18950	18950	18950	18950	0
76	20240902	171800	13694650	18950	18950	18950	18950	0
77	20240902	171700	13694650	18950	18950	18950	18950	0
78	20240902	171600	13694650	18950	18950	18950	18950	0
79	20240902	171500	13694650	18950	18950	18950	18950	0
80	20240902	171400	13694650	18950	18950	18950	18950	0
81	20240902	171300	13694650	18950	18950	18950	18950	0
82	20240902	171200	13694650	18950	18950	18950	18950	0
83	20240902	171100	13694650	18950	18950	18950	18950	0
84	20240902	171000	13694650	18950	18950	18950	18950	0
85	20240902	170900	13694650	18950	18950	18950	18950	0
86	20240902	170800	13694650	18950	18950	18950	18950	0
87	20240902	170700	13694650	18950	18950	18950	18950	0
88	20240902	170600	13694650	18950	18950	18950	18950	0
89	20240902	170500	13694650	18950	18950	18950	18950	0
90	20240902	170400	13694650	18950	18950	18950	18950	0
91	20240902	170300	13694650	18950	18950	18950	18950	0
92	20240902	170200	13694650	18950	18950	18950	18950	21
93	20240902	170100	13694650	18950	18950	18950	18950	0
94	20240902	170000	13694650	18950	18950	18950	18950	0
95	20240902	165900	13694650	18950	18950	18950	18950	0
96	20240902	165800	13694650	18950	18950	18950	18950	0
97	20240902	165700	13694650	18950	18950	18950	18950	0
98	20240902	165600	13694650	18950	18950	18950	18950	0
99	20240902	165500	13694650	18950	18950	18950	18950	0
100	20240902	165400	13694650	18950	18950	18950	18950	0
101	20240902	165300	13694650	18950	18950	18950	18950	0
102	20240902	165200	13694650	18950	18950	18950	18950	0
103	20240902	165100	13694650	18950	18950	18950	18950	0
104	20240902	165000	13694650	18950	18950	18950	18950	0
105	20240902	164900	13694650	18950	18950	18950	18950	0
106	20240902	164800	13694650	18950	18950	18950	18950	0
107	20240902	164700	13694650	18950	18950	18950	18950	0
108	20240902	164600	13694650	18950	18950	18950	18950	0
109	20240902	164500	13694650	18950	18950	18950	18950	0
110	20240902	164400	13694650	18950	18950	18950	18950	0
111	20240902	164300	13694650	18950	18950	18950	18950	0
112	20240902	164200	13694650	18950	18950	18950	18950	0
113	20240902	164100	13694650	18950	18950	18950	18950	0
114	20240902	164000	13694650	18950	18950	18950	18950	0
115	20240902	163900	13694650	18950	18950	18950	18950	0
116	20240902	163800	13694650	18950	18950	18950	18950	0
117	20240902	163700	13694650	18950	18950	18950	18950	0
118	20240902	163600	13694650	18950	18950	18950	18950	0
119	20240902	163500	13694650	18950	18950	18950	18950	0
120	20240902	163400	13694650	18950	18950	18950	18950	0
121	20240902	163300	13694650	18950	18950	18950	18950	0
122	20240902	163200	13694650	18950	18950	18950	18950	21
123	20240902	163100	13694650	18950	18950	18950	18950	0
124	20240902	163000	13694650	18950	18950	18950	18950	0
125	20240902	162900	13694650	18950	18950	18950	18950	0
126	20240902	162800	13694650	18950	18950	18950	18950	0
127	20240902	162700	13694650	18950	18950	18950	18950	0
128	20240902	162600	13694650	18950	18950	18950	18950	0
129	20240902	162500	13694650	18950	18950	18950	18950	0
130	20240902	162400	13694650	18950	18950	18950	18950	0
131	20240902	162300	13694650	18950	18950	18950	18950	0
132	20240902	162200	13694650	18950	18950	18950	18950	0
133	20240902	162100	13694650	18950	18950	18950	18950	0
134	20240902	162000	13694650	18950	18950	18950	18950	0
135	20240902	161900	13694650	18950	18950	18950	18950	0
136	20240902	161800	13694650	18950	18950	18950	18950	0
137	20240902	161700	13694650	18950	18950	18950	18950	0
138	20240902	161600	13694650	18950	18950	18950	18950	0
139	20240902	161500	13694650	18950	18950	18950	18950	0
140	20240902	161400	13694650	18950	18950	18950	18950	0
141	20240902	161300	13694650	18950	18950	18950	18950	0
142	20240902	161200	13694650	18950	18950	18950	18950	0
143	20240902	161100	13694650	18950	18950	18950	18950	0
144	20240902	161000	13694650	18950	18950	18950	18950	0
145	20240902	160900	13694650	18950	18950	18950	18950	0
146	20240902	160800	13694650	18950	18950	18950	18950	0
147	20240902	160700	13694650	18950	18950	18950	18950	0
148	20240902	160600	13694650	18950	18950	18950	18950	0
149	20240902	160500	13694650	18950	18950	18950	18950	0
150	20240902	160400	13694650	18950	18950	18950	18950	0
151	20240902	160300	13694650	18950	18950	18950	18950	0
152	20240902	160200	13694650	18950	18950	18950	18950	21
153	20240902	160100	13694650	18950	18950	18950	18950	0
154	20240902	160000	13694650	18950	18950	18950	18950	0
155	20240902	155900	13694650	18950	18950	18950	18950	0
156	20240902	155800	13694650	18950	18950	18950	18950	0
157	20240902	155700	13694650	18950	18950	18950	18950	0
158	20240902	155600	13694650	18950	18950	18950	18950	0
159	20240902	155500	13694650	18950	18950	18950	18950	0
160	20240902	155400	13694650	18950	18950	18950	18950	0
161	20240902	155300	13694650	18950	18950	18950	18950	0
162	20240902	155200	13694650	18950	18950	18950	18950	0
163	20240902	155100	13694650	18950	18950	18950	18950	0
164	20240902	155000	13694650	18950	18950	18950	18950	0
165	20240902	154900	13694650	18950	18950	18950	18950	0
166	20240902	154800	13694650	18950	18950	18950	18950	0
167	20240902	154700	13694650	18950	18950	18950	18950	0
168	20240902	154600	13694650	18950	18950	18950	18950	0
169	20240902	154500	13694650	18950	18950	18950	18950	0
170	20240902	154400	13694650	18950	18950	18950	18950	0
171	20240902	154300	13694650	18950	18950	18950	18950	0
172	20240902	154200	13694650	18950	18950	18950	18950	0
173	20240902	154100	13694650	18950	18950	18950	18950	0
174	20240902	154000	13694650	18950	18950	18950	18950	0
175	20240902	153900	13694650	18950	18950	18950	18950	0
176	20240902	153800	13694650	18950	18950	18950	18950	0
177	20240902	153700	13694650	18950	18950	18950	18950	0
178	20240902	153600	13694650	18950	18950	18950	18950	0
179	20240902	153500	13694650	18950	18950	18950	18950	0
180	20240902	153400	13694650	18950	18950	18950	18950	0
181	20240902	153300	13694650	18950	18950	18950	18950	0
182	20240902	153200	13694650	18950	18950	18950	18950	21
183	20240902	153100	13694650	18950	18950	18950	18950	0
184	20240902	153000	13694650	18950	18950	18950	18950	21
185	20240902	152900	13296700	18990	18990	18990	18990	0
186	20240902	152800	13296700	18990	18990	18990	18990	0
187	20240902	152700	13296700	18990	18990	18990	18990	0
188	20240902	152600	13296700	18990	18990	18990	18990	0
189	20240902	152500	13296700	18990	18990	18990	18990	0
190	20240902	152400	13296700	18990	18990	18990	18990	0
191	20240902	152300	13296700	18990	18990	18990	18990	0
192	20240902	152200	13296700	18990	18990	18990	18990	0
193	20240902	152100	13296700	18990	18990	18990	18990	0
194	20240902	152000	13296700	18990	18990	18990	18990	0
195	20240902	151900	13296700	18990	18990	18990	18990	0
196	20240902	151800	13296700	18990	18990	18990	18990	0
197	20240902	151700	13296700	18990	18990	18990	18990	0
198	20240902	151600	13296700	18990	18990	18990	18990	0
199	20240902	151500	13296700	18990	18990	18990	18990	0
200	20240902	151400	13296700	18990	18990	18990	18990	0
201	20240902	151300	13296700	18990	18990	18990	18990	0
202	20240902	151200	13296700	18990	18990	18990	18990	0
203	20240902	151100	13296700	18990	18990	18990	18990	0
204	20240902	151000	13296700	18990	18990	18990	18990	0
205	20240902	150900	13296700	18990	18990	18990	18990	0
206	20240902	150800	13296700	18990	18990	18990	18990	0
207	20240902	150700	13296700	18990	18990	18990	18990	0
208	20240902	150600	13296700	18990	18990	18990	18990	0
209	20240902	150500	13296700	18990	18990	18990	18990	0
210	20240902	150400	13296700	18990	18990	18990	18990	0
211	20240902	150300	13296700	18990	18990	18990	18990	0
212	20240902	150200	13296700	18990	18990	18990	18990	0
213	20240902	150100	13296700	18990	18990	18990	18990	0
214	20240902	150000	13296700	18990	18990	18990	18990	0
215	20240902	145900	13296700	18990	18990	18990	18990	0
216	20240902	145800	13296700	18990	18990	18990	18990	0
217	20240902	145700	13296700	18990	18990	18990	18990	0
218	20240902	145600	13296700	18990	18990	18990	18990	0
219	20240902	145500	13296700	18990	18990	18990	18990	0
220	20240902	145400	13296700	18990	18990	18990	18990	0
221	20240902	145300	13296700	18990	18990	18990	18990	0
222	20240902	145200	13296700	18990	18990	18990	18990	0
223	20240902	145100	13296700	18990	18990	18990	18990	0
224	20240902	145000	13296700	18990	18990	18990	18990	0
225	20240902	144900	13296700	18990	18990	18990	18990	0
226	20240902	144800	13296700	18990	18990	18990	18990	0
227	20240902	144700	13296700	18990	18990	18990	18990	0
228	20240902	144600	13296700	18990	18990	18990	18990	1
229	20240902	144500	13277710	18990	18990	18990	18990	0
230	20240902	144400	13277710	18990	18990	18990	18990	0
231	20240902	144300	13277710	18990	18990	18990	18990	0
232	20240902	144200	13277710	18990	18990	18990	18990	0
233	20240902	144100	13277710	18990	18990	18990	18990	0
234	20240902	144000	13277710	18990	18990	18990	18990	0
235	20240902	143900	13277710	18990	18990	18990	18990	0
236	20240902	143800	13277710	18990	18990	18990	18990	0
237	20240902	143700	13277710	18990	18990	18990	18990	1
238	20240902	143600	13258720	18950	18950	18950	18950	0
239	20240902	143500	13258720	18950	18950	18950	18950	0
240	20240902	143400	13258720	18950	18950	18950	18950	0
241	20240902	143300	13258720	18950	18950	18950	18950	0
242	20240902	143200	13258720	18950	18950	18950	18950	0
243	20240902	143100	13258720	18950	18950	18950	18950	0
244	20240902	143000	13258720	18950	18950	18950	18950	0
245	20240902	142900	13258720	18950	18950	18950	18950	0
246	20240902	142800	13258720	18950	18950	18950	18950	0
247	20240902	142700	13258720	18950	18950	18950	18950	0
248	20240902	142600	13258720	18950	18950	18950	18950	0
249	20240902	142500	13258720	18950	18950	18950	18950	0
250	20240902	142400	13258720	18950	18950	18950	18950	0
251	20240902	142300	13258720	18950	18950	18950	18950	0
252	20240902	142200	13258720	18950	18950	18950	18950	0
253	20240902	142100	13258720	18950	18950	18950	18950	0
254	20240902	142000	13258720	18950	18950	18950	18950	0
255	20240902	141900	13258720	18950	18950	18950	18950	0
256	20240902	141800	13258720	18950	18950	18950	18950	0
257	20240902	141700	13258720	18950	18950	18950	18950	0
258	20240902	141600	13258720	18950	18950	18950	18950	0
259	20240902	141500	13258720	18950	18950	18950	18950	0
260	20240902	141400	13258720	18950	18950	18950	18950	0
261	20240902	141300	13258720	18950	18950	18950	18950	0
262	20240902	141200	13258720	18950	18950	18950	18950	0
263	20240902	141100	13258720	18950	18950	18950	18950	0
264	20240902	141000	13258720	18950	18950	18950	18950	0
265	20240902	140900	13258720	18950	18950	18950	18950	0
266	20240902	140800	13258720	18950	18950	18950	18950	0
267	20240902	140700	13258720	18950	18950	18950	18950	0
268	20240902	140600	13258720	18950	18950	18950	18950	0
269	20240902	140500	13258720	18950	18950	18950	18950	0
270	20240902	140400	13258720	18950	18950	18950	18950	0
271	20240902	140300	13258720	18950	18950	18950	18950	0
272	20240902	140200	13258720	18950	18950	18950	18950	0
273	20240902	140100	13258720	18950	18950	18950	18950	0
274	20240902	140000	13258720	18950	18950	18950	18950	4
275	20240902	135900	13182920	18990	18990	18990	18990	0
276	20240902	135800	13182920	18990	18990	18990	18990	0
277	20240902	135700	13182920	18990	18990	18990	18990	0
278	20240902	135600	13182920	18990	18990	18990	18990	0
279	20240902	135500	13182920	18990	18990	18990	18990	0
280	20240902	135400	13182920	18990	18990	18990	18990	0
281	20240902	135300	13182920	18990	18990	18990	18990	0
282	20240902	135200	13182920	18990	18990	18990	18990	0
283	20240902	135100	13182920	18990	18990	18990	18990	0
284	20240902	135000	13182920	18990	18990	18990	18990	0
285	20240902	134900	13182920	18990	18990	18990	18990	0
286	20240902	134800	13182920	18990	18990	18990	18990	0
287	20240902	134700	13182920	18990	18990	18990	18990	0
288	20240902	134600	13182920	18990	18990	18990	18990	0
289	20240902	134500	13182920	18990	18990	18990	18990	0
290	20240902	134400	13182920	18990	18990	18990	18990	0
291	20240902	134300	13182920	18990	18990	18990	18990	0
292	20240902	134200	13182920	18990	18990	18990	18990	0
293	20240902	134100	13182920	18990	18990	18990	18990	0
294	20240902	134000	13182920	18990	18990	18990	18990	0
295	20240902	133900	13182920	18990	18990	18990	18990	0
296	20240902	133800	13182920	18990	18990	18990	18990	0
297	20240902	133700	13182920	18990	18990	18990	18990	0
298	20240902	133600	13182920	18990	18990	18990	18990	0
299	20240902	133500	13182920	18990	18990	18990	18990	0
300	20240902	133400	13182920	18990	18990	18990	18990	0
301	20240902	133300	13182920	18990	18990	18990	18990	0
302	20240902	133200	13182920	18990	18990	18990	18990	0
303	20240902	133100	13182920	18990	18990	18990	18990	0
304	20240902	133000	13182920	18990	18990	18990	18990	0
305	20240902	132900	13182920	18990	18990	18990	18990	0
306	20240902	132800	13182920	18990	18990	18990	18990	0
307	20240902	132700	13182920	18990	18990	18990	18990	0
308	20240902	132600	13182920	18990	18990	18990	18990	0
309	20240902	132500	13182920	18990	18990	18990	18990	0
310	20240902	132400	13182920	18990	18990	18990	18990	1
311	20240902	132300	13163930	18990	18990	18990	18990	1
312	20240902	132200	13144940	18990	18990	18990	18990	1
313	20240902	132100	13125950	18990	18990	18990	18990	1
314	20240902	132000	13106960	18990	18990	18990	18990	2
315	20240902	131900	13068980	18990	18990	18990	18990	1
316	20240902	131800	13049990	18990	18990	18990	18990	1
317	20240902	131700	13031000	18990	18990	18990	18990	1
318	20240902	131600	13012010	18990	18990	18990	18990	1
319	20240902	131500	12993020	18990	18990	18990	18990	2
320	20240902	131400	12955040	18990	18990	18990	18990	1
321	20240902	131300	12936050	18990	18990	18990	18990	1
322	20240902	131200	12917060	18990	18990	18990	18990	1
323	20240902	131100	12898070	18990	18990	18990	18990	1
324	20240902	131000	12879080	18990	18950	18990	18950	2
325	20240902	130900	12841140	18990	18990	18990	18990	1
326	20240902	130800	12822150	18990	18990	18990	18990	1
327	20240902	130700	12803160	18980	18980	18980	18980	1
328	20240902	130600	12784180	18980	18950	18980	18950	2
329	20240902	130500	12746250	18980	18980	18980	18980	2
330	20240902	130400	12708290	18980	18980	18980	18980	2
331	20240902	130300	12670330	18980	18980	18980	18980	1
332	20240902	130200	12651350	18980	18980	18980	18980	1
333	20240902	130100	12632370	18980	18980	18980	18980	1
334	20240902	130000	12613390	18980	18980	18980	18980	2
335	20240902	125900	12575430	18980	18980	18980	18980	1
336	20240902	125800	12556450	18980	18980	18980	18980	1
337	20240902	125700	12537470	18980	18980	18980	18980	1
338	20240902	125600	12518490	18980	18980	18980	18980	1
339	20240902	125500	12499510	18950	18980	18980	18950	2
340	20240902	125400	12461580	18980	18980	18980	18980	1
341	20240902	125300	12442600	18980	18980	18980	18980	1
342	20240902	125200	12423620	18980	18980	18980	18980	1
343	20240902	125100	12404640	18980	18980	18980	18980	1
344	20240902	125000	12385660	18980	18980	18980	18980	2
345	20240902	124900	12347700	18950	18950	18950	18950	1
346	20240902	124800	12328750	18980	18980	18980	18980	1
347	20240902	124700	12309770	18980	18980	18980	18980	2
348	20240902	124600	12271810	18980	18980	18980	18980	1
349	20240902	124500	12252830	18980	18980	18980	18980	2
350	20240902	124400	12214870	18980	18980	18980	18980	1
351	20240902	124300	12195890	18980	18980	18980	18980	1
352	20240902	124200	12176910	18980	18980	18980	18980	1
353	20240902	124100	12157930	18980	18980	18980	18980	1
354	20240902	124000	12138950	18980	18980	18980	18980	2
355	20240902	123900	12100990	18980	18980	18980	18980	1
356	20240902	123800	12082010	18980	18980	18980	18980	1
357	20240902	123700	12063030	18980	18980	18980	18980	1
358	20240902	123600	12044050	18980	18980	18980	18980	1
359	20240902	123500	12025070	18980	18950	18980	18950	2
360	20240902	123400	11987140	18980	18980	18980	18980	1
361	20240902	123300	11968160	18980	18980	18980	18980	1
362	20240902	123200	11949180	18980	18980	18980	18980	1
363	20240902	123100	11930200	18980	18980	18980	18980	1
364	20240902	123000	11911220	18980	18950	18980	18950	2
365	20240902	122900	11873290	18980	18980	18980	18980	1
366	20240902	122800	11854310	18980	18980	18980	18980	1
367	20240902	122700	11835330	18980	18980	18980	18980	1
368	20240902	122600	11816350	18980	18980	18980	18980	1
369	20240902	122500	11797370	18980	18980	18980	18980	2
370	20240902	122400	11759410	18960	18960	18960	18960	1
371	20240902	122300	11740450	18930	18930	18930	18930	0
372	20240902	122200	11740450	18930	18930	18930	18930	0
373	20240902	122100	11740450	18930	18930	18930	18930	0
374	20240902	122000	11740450	18930	18930	18930	18930	0
375	20240902	121900	11740450	18930	18930	18930	18930	0
376	20240902	121800	11740450	18930	18930	18930	18930	0
377	20240902	121700	11740450	18930	18930	18930	18930	0
378	20240902	121600	11740450	18930	18930	18930	18930	0
379	20240902	121500	11740450	18930	18930	18930	18930	0
380	20240902	121400	11740450	18930	18930	18930	18930	0
381	20240902	121300	11740450	18930	18930	18930	18930	0
382	20240902	121200	11740450	18930	18930	18930	18930	0
383	20240902	121100	11740450	18930	18930	18930	18930	0
384	20240902	121000	11740450	18930	18930	18930	18930	0
385	20240902	120900	11740450	18930	18930	18930	18930	0
386	20240902	120800	11740450	18930	18930	18930	18930	0
387	20240902	120700	11740450	18930	18930	18930	18930	0
388	20240902	120600	11740450	18930	18930	18930	18930	0
389	20240902	120500	11740450	18930	18930	18930	18930	0
390	20240902	120400	11740450	18930	18930	18930	18930	0
391	20240902	120300	11740450	18930	18930	18930	18930	0
392	20240902	120200	11740450	18930	18930	18930	18930	0
393	20240902	120100	11740450	18930	18930	18930	18930	0
394	20240902	120000	11740450	18930	18930	18930	18930	0
395	20240902	115900	11740450	18930	18930	18930	18930	0
396	20240902	115800	11740450	18930	18930	18930	18930	0
397	20240902	115700	11740450	18930	18930	18930	18930	0
398	20240902	115600	11740450	18930	18930	18930	18930	0
399	20240902	115500	11740450	18930	18930	18930	18930	0
400	20240902	115400	11740450	18930	18930	18930	18930	0
401	20240902	115300	11740450	18930	18930	18930	18930	0
402	20240902	115200	11740450	18930	18930	18930	18930	0
403	20240902	115100	11740450	18930	18930	18930	18930	0
404	20240902	115000	11740450	18930	18930	18930	18930	0
405	20240902	114900	11740450	18930	18930	18930	18930	0
406	20240902	114800	11740450	18930	18930	18930	18930	0
407	20240902	114700	11740450	18930	18930	18930	18930	0
408	20240902	114600	11740450	18930	18930	18930	18930	0
409	20240902	114500	11740450	18930	18930	18930	18930	0
410	20240902	114400	11740450	18930	18930	18930	18930	0
411	20240902	114300	11740450	18930	18930	18930	18930	0
412	20240902	114200	11740450	18930	18930	18930	18930	0
413	20240902	114100	11740450	18930	18930	18930	18930	0
414	20240902	114000	11740450	18930	18930	18930	18930	0
415	20240902	113900	11740450	18930	18930	18930	18930	0
416	20240902	113800	11740450	18930	18930	18930	18930	0
417	20240902	113700	11740450	18930	18930	18930	18930	0
418	20240902	113600	11740450	18930	18930	18930	18930	0
419	20240902	113500	11740450	18930	18930	18930	18930	0
420	20240902	113400	11740450	18930	18930	18930	18930	0
421	20240902	113300	11740450	18930	18930	18930	18930	0
422	20240902	113200	11740450	18930	18930	18930	18930	0
423	20240902	113100	11740450	18930	18930	18930	18930	0
424	20240902	113000	11740450	18930	18930	18930	18930	0
425	20240902	112900	11740450	18930	18930	18930	18930	0
426	20240902	112800	11740450	18930	18930	18930	18930	0
427	20240902	112700	11740450	18930	18930	18930	18930	0
428	20240902	112600	11740450	18930	18930	18930	18930	0
429	20240902	112500	11740450	18930	18930	18930	18930	0
430	20240902	112400	11740450	18930	18930	18930	18930	5
431	20240902	112300	11645800	18950	18950	18950	18950	0
432	20240902	112200	11645800	18950	18950	18950	18950	0
433	20240902	112100	11645800	18950	18950	18950	18950	0
434	20240902	112000	11645800	18950	18950	18950	18950	0
435	20240902	111900	11645800	18950	18950	18950	18950	0
436	20240902	111800	11645800	18950	18950	18950	18950	0
437	20240902	111700	11645800	18950	18950	18950	18950	0
438	20240902	111600	11645800	18950	18950	18950	18950	0
439	20240902	111500	11645800	18950	18950	18950	18950	0
440	20240902	111400	11645800	18950	18950	18950	18950	0
441	20240902	111300	11645800	18950	18950	18950	18950	0
442	20240902	111200	11645800	18950	18950	18950	18950	0
443	20240902	111100	11645800	18950	18950	18950	18950	0
444	20240902	111000	11645800	18950	18950	18950	18950	0
445	20240902	110900	11645800	18950	18950	18950	18950	0
446	20240902	110800	11645800	18950	18950	18950	18950	0
447	20240902	110700	11645800	18950	18950	18950	18950	0
448	20240902	110600	11645800	18950	18950	18950	18950	0
449	20240902	110500	11645800	18950	18950	18950	18950	0
450	20240902	110400	11645800	18950	18950	18950	18950	0
451	20240902	110300	11645800	18950	18950	18950	18950	0
452	20240902	110200	11645800	18950	18950	18950	18950	0
453	20240902	110100	11645800	18950	18950	18950	18950	0
454	20240902	110000	11645800	18950	18950	18950	18950	0
455	20240902	105900	11645800	18950	18950	18950	18950	1
456	20240902	105800	11626850	18980	18980	18980	18980	0
457	20240902	105700	11626850	18980	18980	18980	18980	0
458	20240902	105600	11626850	18980	18980	18980	18980	0
459	20240902	105500	11626850	18980	18980	18980	18980	0
460	20240902	105400	11626850	18980	18980	18980	18980	0
461	20240902	105300	11626850	18980	18980	18980	18980	0
462	20240902	105200	11626850	18980	18980	18980	18980	0
463	20240902	105100	11626850	18980	18980	18980	18980	0
464	20240902	105000	11626850	18980	18980	18980	18980	0
465	20240902	104900	11626850	18980	18980	18980	18980	0
466	20240902	104800	11626850	18980	18980	18980	18980	0
467	20240902	104700	11626850	18980	18980	18980	18980	0
468	20240902	104600	11626850	18980	18980	18980	18980	0
469	20240902	104500	11626850	18980	18980	18980	18980	0
470	20240902	104400	11626850	18980	18980	18980	18980	0
471	20240902	104300	11626850	18980	18980	18980	18980	0
472	20240902	104200	11626850	18980	18980	18980	18980	0
473	20240902	104100	11626850	18980	18980	18980	18980	0
474	20240902	104000	11626850	18980	18980	18980	18980	0
475	20240902	103900	11626850	18980	18980	18980	18980	0
476	20240902	103800	11626850	18980	18980	18980	18980	0
477	20240902	103700	11626850	18980	18980	18980	18980	0
478	20240902	103600	11626850	18980	18980	18980	18980	0
479	20240902	103500	11626850	18980	18980	18980	18980	0
480	20240902	103400	11626850	18980	18980	18980	18980	0
481	20240902	103300	11626850	18980	18980	18980	18980	0
482	20240902	103200	11626850	18980	18980	18980	18980	42
483	20240902	103100	10829690	19000	19000	19000	19000	0
484	20240902	103000	10829690	19000	19000	19000	19000	0
485	20240902	102900	10829690	19000	19000	19000	19000	0
486	20240902	102800	10829690	19000	19000	19000	19000	0
487	20240902	102700	10829690	19000	19000	19000	19000	0
488	20240902	102600	10829690	19000	19000	19000	19000	0
489	20240902	102500	10829690	19000	19000	19000	19000	0
490	20240902	102400	10829690	19000	19000	19000	19000	0
491	20240902	102300	10829690	19000	19000	19000	19000	0
492	20240902	102200	10829690	19000	19000	19000	19000	0
493	20240902	102100	10829690	19000	19000	19000	19000	0
494	20240902	102000	10829690	19000	19000	19000	19000	0
495	20240902	101900	10829690	19000	19000	19000	19000	0
496	20240902	101800	10829690	19000	19000	19000	19000	0
497	20240902	101700	10829690	19000	19000	19000	19000	0
498	20240902	101600	10829690	19000	19000	19000	19000	0
499	20240902	101500	10829690	19000	19000	19000	19000	0
500	20240902	101400	10829690	19000	19000	19000	19000	0
501	20240902	101300	10829690	19000	19000	19000	19000	0
502	20240902	101200	10829690	19000	19000	19000	19000	0
503	20240902	101100	10829690	19000	19000	19000	19000	0
504	20240902	101000	10829690	19000	19000	19000	19000	0
505	20240902	100900	10829690	19000	19000	19000	19000	0
506	20240902	100800	10829690	19000	19000	19000	19000	5
507	20240902	100700	10734690	19000	19000	19000	19000	0
508	20240902	100600	10734690	19000	19000	19000	19000	0
509	20240902	100500	10734690	19000	19000	19000	19000	0
510	20240902	100400	10734690	19000	19000	19000	19000	0
511	20240902	100300	10734690	19000	19000	19000	19000	0
512	20240902	100200	10734690	19000	19000	19000	19000	0
513	20240902	100100	10734690	19000	19000	19000	19000	0
514	20240902	100000	10734690	19000	19000	19000	19000	0
515	20240902	095900	10734690	19000	19000	19000	19000	0
516	20240902	095800	10734690	19000	19000	19000	19000	0
517	20240902	095700	10734690	19000	19000	19000	19000	0
518	20240902	095600	10734690	19000	19000	19000	19000	0
519	20240902	095500	10734690	19000	19000	19000	19000	0
520	20240902	095400	10734690	19000	19000	19000	19000	0
521	20240902	095300	10734690	19000	19000	19000	19000	0
522	20240902	095200	10734690	19000	19000	19000	19000	0
523	20240902	095100	10734690	19000	19000	19000	19000	0
524	20240902	095000	10734690	19000	19000	19000	19000	0
525	20240902	094900	10734690	19000	19000	19000	19000	0
526	20240902	094800	10734690	19000	19000	19000	19000	0
527	20240902	094700	10734690	19000	19000	19000	19000	0
528	20240902	094600	10734690	19000	19000	19000	19000	0
529	20240902	094500	10734690	19000	19000	19000	19000	0
530	20240902	094400	10734690	19000	19000	19000	19000	0
531	20240902	094300	10734690	19000	19000	19000	19000	0
532	20240902	094200	10734690	19000	19020	19020	19000	251
533	20240902	094100	5962980	19170	19170	19170	19170	0
534	20240902	094000	5962980	19170	19170	19170	19170	0
535	20240902	093900	5962980	19170	19170	19170	19170	0
536	20240902	093800	5962980	19170	19170	19170	19170	0
537	20240902	093700	5962980	19170	19170	19170	19170	0
538	20240902	093600	5962980	19170	19170	19170	19170	0
539	20240902	093500	5962980	19170	19170	19170	19170	0
540	20240902	093400	5962980	19170	19170	19170	19170	0
541	20240902	093300	5962980	19170	19170	19170	19170	0
542	20240902	093200	5962980	19170	19170	19170	19170	0
543	20240902	093100	5962980	19170	19170	19170	19170	0
544	20240902	093000	5962980	19170	19170	19170	19170	0
545	20240902	092900	5962980	19170	19170	19170	19170	0
546	20240902	092800	5962980	19170	19170	19170	19170	0
547	20240902	092700	5962980	19170	19170	19170	19170	0
548	20240902	092600	5962980	19170	19170	19170	19170	0
549	20240902	092500	5962980	19170	19170	19170	19170	0
550	20240902	092400	5962980	19170	19170	19170	19170	0
551	20240902	092300	5962980	19170	19170	19170	19170	0
552	20240902	092200	5962980	19170	19170	19170	19170	0
553	20240902	092100	5962980	19170	19170	19170	19170	0
554	20240902	092000	5962980	19170	19170	19170	19170	0
555	20240902	091900	5962980	19170	19170	19170	19170	0
556	20240902	091800	5962980	19170	19170	19170	19170	0
557	20240902	091700	5962980	19170	19170	19170	19170	0
558	20240902	091600	5962980	19170	19170	19170	19170	0
559	20240902	091500	5962980	19170	19170	19170	19170	0
560	20240902	091400	5962980	19170	19170	19170	19170	0
561	20240902	091300	5962980	19170	19170	19170	19170	0
562	20240902	091200	5962980	19170	19170	19170	19170	0
563	20240902	091100	5962980	19170	19170	19170	19170	0
564	20240902	091000	5962980	19170	19170	19170	19170	0
565	20240902	090900	5962980	19170	19170	19170	19170	0
566	20240902	090800	5962980	19170	19180	19180	19170	244
567	20240902	090700	1285150	19270	19270	19270	19270	1
568	20240902	090600	1265880	19180	19180	19180	19180	0
569	20240902	090500	1265880	19180	19180	19180	19180	0
570	20240902	090400	1265880	19180	19180	19180	19180	0
571	20240902	090300	1265880	19180	19180	19180	19180	0
572	20240902	090200	1265880	19180	19180	19180	19180	0
573	20240902	090100	1265880	19180	19180	19180	19180	11
574	20240902	090000	1054900	19180	19180	19180	19180	53